U.S. Bancorp (USB)
NYSE: USB · Real-Time Price · USD
51.26
-0.11 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
50.99
-0.27 (-0.53%)
After-hours: Dec 5, 2025, 7:13 PM EST
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.17 | 51.78 | 51.12 | 51.26 | 51.26 | -0.21% | 7,454,124 |
| Dec 4, 2025 | 50.95 | 51.51 | 50.90 | 51.37 | 51.37 | 0.86% | 6,315,892 |
| Dec 3, 2025 | 49.96 | 50.96 | 49.79 | 50.93 | 50.93 | 2.52% | 8,622,832 |
| Dec 2, 2025 | 49.63 | 49.98 | 49.17 | 49.68 | 49.68 | 0.55% | 9,424,291 |
| Dec 1, 2025 | 48.94 | 49.85 | 48.92 | 49.41 | 49.41 | 0.73% | 8,784,105 |
| Nov 28, 2025 | 48.91 | 49.26 | 48.84 | 49.05 | 49.05 | 0.20% | 3,280,060 |
| Nov 26, 2025 | 48.92 | 49.30 | 48.74 | 48.95 | 48.95 | 0.08% | 4,452,844 |
| Nov 25, 2025 | 48.05 | 49.19 | 47.98 | 48.91 | 48.91 | 2.43% | 10,153,124 |
| Nov 24, 2025 | 47.77 | 47.93 | 47.22 | 47.75 | 47.75 | -0.06% | 10,955,816 |
| Nov 21, 2025 | 46.83 | 48.16 | 46.63 | 47.78 | 47.78 | 2.77% | 7,874,033 |
| Nov 20, 2025 | 47.20 | 47.76 | 46.43 | 46.49 | 46.49 | -0.66% | 8,172,463 |
| Nov 19, 2025 | 45.88 | 46.84 | 45.80 | 46.80 | 46.80 | 1.92% | 8,899,147 |
| Nov 18, 2025 | 45.27 | 46.34 | 45.02 | 45.92 | 45.92 | 0.99% | 8,035,259 |
| Nov 17, 2025 | 46.90 | 46.99 | 45.27 | 45.47 | 45.47 | -3.46% | 7,832,359 |
| Nov 14, 2025 | 47.19 | 47.38 | 46.67 | 47.10 | 47.10 | -0.44% | 6,121,547 |
| Nov 13, 2025 | 47.73 | 48.02 | 47.07 | 47.31 | 47.31 | -1.21% | 6,287,923 |
| Nov 12, 2025 | 47.77 | 48.51 | 47.70 | 47.89 | 47.89 | 0.57% | 5,664,444 |
| Nov 11, 2025 | 47.70 | 47.94 | 47.32 | 47.62 | 47.62 | 0.08% | 4,751,626 |
| Nov 10, 2025 | 47.41 | 47.81 | 47.11 | 47.58 | 47.58 | 0.55% | 5,685,885 |
| Nov 7, 2025 | 46.62 | 47.34 | 46.47 | 47.32 | 47.32 | 1.00% | 6,870,389 |
| Nov 6, 2025 | 46.79 | 47.18 | 46.49 | 46.85 | 46.85 | 0.24% | 7,170,053 |
| Nov 5, 2025 | 46.43 | 47.01 | 46.02 | 46.74 | 46.74 | 0.67% | 5,577,507 |
| Nov 4, 2025 | 46.45 | 46.99 | 46.16 | 46.43 | 46.43 | -0.41% | 7,204,300 |
| Nov 3, 2025 | 46.55 | 46.81 | 45.98 | 46.62 | 46.62 | -0.13% | 10,455,575 |
| Oct 31, 2025 | 46.43 | 46.87 | 46.08 | 46.68 | 46.68 | -0.34% | 9,636,570 |
| Oct 30, 2025 | 46.65 | 47.71 | 46.61 | 46.84 | 46.84 | 0.43% | 7,191,028 |
| Oct 29, 2025 | 46.91 | 47.49 | 46.37 | 46.64 | 46.64 | -1.33% | 8,829,467 |
| Oct 28, 2025 | 47.54 | 47.67 | 47.09 | 47.27 | 47.27 | -1.11% | 7,549,175 |
| Oct 27, 2025 | 48.44 | 48.49 | 47.50 | 47.80 | 47.80 | -0.95% | 10,275,444 |
| Oct 24, 2025 | 48.21 | 48.61 | 48.13 | 48.26 | 48.26 | 0.92% | 10,982,547 |
| Oct 23, 2025 | 47.66 | 47.88 | 47.10 | 47.82 | 47.82 | 1.04% | 12,065,725 |
| Oct 22, 2025 | 47.65 | 47.84 | 47.07 | 47.33 | 47.33 | -0.59% | 8,497,429 |
| Oct 21, 2025 | 47.03 | 47.83 | 46.95 | 47.61 | 47.61 | 1.08% | 11,278,308 |
| Oct 20, 2025 | 45.97 | 47.19 | 45.91 | 47.10 | 47.10 | 3.09% | 9,439,099 |
| Oct 17, 2025 | 46.29 | 46.50 | 45.51 | 45.69 | 45.69 | 0.09% | 14,032,370 |
| Oct 16, 2025 | 47.24 | 47.78 | 45.39 | 45.65 | 45.65 | -1.72% | 21,622,944 |
| Oct 15, 2025 | 47.36 | 47.42 | 46.17 | 46.45 | 46.45 | -1.36% | 11,325,217 |
| Oct 14, 2025 | 45.99 | 47.36 | 45.93 | 47.09 | 47.09 | 2.01% | 8,844,949 |
| Oct 13, 2025 | 45.89 | 46.32 | 45.59 | 46.16 | 46.16 | 1.94% | 6,896,732 |
| Oct 10, 2025 | 47.34 | 47.40 | 45.23 | 45.28 | 45.28 | -3.86% | 12,468,398 |
| Oct 9, 2025 | 47.18 | 47.40 | 46.76 | 47.10 | 47.10 | 0.23% | 7,011,532 |
| Oct 8, 2025 | 47.73 | 47.75 | 46.88 | 46.99 | 46.99 | -1.07% | 5,315,695 |
| Oct 7, 2025 | 48.04 | 48.23 | 47.45 | 47.50 | 47.50 | -0.46% | 6,618,995 |
| Oct 6, 2025 | 48.31 | 49.00 | 47.48 | 47.72 | 47.72 | -0.73% | 8,426,854 |
| Oct 3, 2025 | 48.03 | 48.45 | 47.85 | 48.07 | 48.07 | 0.33% | 9,291,494 |
| Oct 2, 2025 | 47.86 | 48.12 | 47.61 | 47.91 | 47.91 | 0.06% | 8,468,607 |
| Oct 1, 2025 | 48.18 | 48.35 | 47.82 | 47.88 | 47.88 | -0.93% | 9,420,002 |
| Sep 30, 2025 | 48.52 | 48.72 | 47.47 | 48.33 | 48.33 | -1.35% | 10,181,237 |
| Sep 29, 2025 | 49.42 | 49.51 | 48.52 | 48.99 | 48.47 | -0.91% | 9,379,527 |
| Sep 26, 2025 | 49.40 | 49.72 | 49.07 | 49.44 | 48.92 | 0.84% | 8,309,467 |
| Sep 25, 2025 | 49.04 | 49.33 | 48.81 | 49.03 | 48.51 | -0.31% | 7,198,991 |
| Sep 24, 2025 | 49.28 | 49.63 | 48.92 | 49.18 | 48.66 | -0.34% | 6,621,485 |
| Sep 23, 2025 | 49.46 | 50.22 | 49.10 | 49.35 | 48.83 | -0.28% | 9,971,169 |
| Sep 22, 2025 | 49.94 | 50.07 | 49.24 | 49.49 | 48.96 | -1.83% | 7,669,987 |
| Sep 19, 2025 | 50.44 | 50.52 | 50.03 | 50.41 | 49.87 | 0.40% | 20,595,316 |
| Sep 18, 2025 | 49.67 | 50.36 | 49.41 | 50.21 | 49.68 | 1.21% | 12,345,929 |
| Sep 17, 2025 | 48.60 | 50.17 | 48.57 | 49.61 | 49.08 | 2.52% | 12,828,120 |
| Sep 16, 2025 | 49.47 | 49.47 | 48.03 | 48.39 | 47.88 | -1.83% | 13,158,796 |
| Sep 15, 2025 | 49.16 | 49.57 | 49.01 | 49.29 | 48.77 | 0.33% | 7,730,091 |
| Sep 12, 2025 | 49.35 | 49.38 | 48.80 | 49.13 | 48.61 | -0.39% | 8,103,568 |
| Sep 11, 2025 | 49.30 | 49.54 | 49.05 | 49.32 | 48.80 | 0.24% | 8,636,525 |
| Sep 10, 2025 | 49.51 | 49.74 | 48.93 | 49.20 | 48.68 | -0.34% | 9,988,869 |
| Sep 9, 2025 | 48.66 | 49.99 | 48.56 | 49.37 | 48.85 | 1.48% | 17,261,764 |
| Sep 8, 2025 | 48.84 | 48.84 | 48.03 | 48.65 | 48.13 | -0.31% | 8,543,629 |
| Sep 5, 2025 | 49.35 | 49.49 | 48.36 | 48.80 | 48.28 | -0.75% | 8,041,191 |
| Sep 4, 2025 | 48.76 | 49.20 | 48.42 | 49.17 | 48.65 | 1.30% | 5,564,609 |
| Sep 3, 2025 | 48.48 | 48.94 | 48.02 | 48.54 | 48.02 | 0.04% | 8,335,475 |
| Sep 2, 2025 | 48.34 | 48.55 | 47.95 | 48.52 | 48.00 | -0.63% | 7,053,963 |
| Aug 29, 2025 | 48.72 | 49.06 | 48.58 | 48.83 | 48.31 | 0.33% | 12,070,033 |
| Aug 28, 2025 | 48.97 | 48.98 | 48.38 | 48.67 | 48.15 | -0.18% | 10,464,796 |
| Aug 27, 2025 | 48.50 | 49.00 | 48.38 | 48.76 | 48.24 | 0.39% | 9,492,920 |
| Aug 26, 2025 | 47.94 | 48.62 | 47.94 | 48.57 | 48.05 | 0.85% | 9,280,612 |
| Aug 25, 2025 | 48.10 | 48.27 | 47.98 | 48.16 | 47.65 | -0.25% | 7,520,786 |
| Aug 22, 2025 | 46.50 | 48.36 | 46.39 | 48.28 | 47.77 | 4.57% | 12,679,315 |
| Aug 21, 2025 | 46.22 | 46.39 | 45.86 | 46.17 | 45.68 | -0.52% | 4,976,019 |
| Aug 20, 2025 | 46.30 | 46.53 | 45.96 | 46.41 | 45.92 | 0.43% | 7,720,220 |
| Aug 19, 2025 | 46.05 | 46.57 | 45.91 | 46.21 | 45.72 | 0.22% | 5,597,386 |
| Aug 18, 2025 | 45.81 | 46.16 | 45.72 | 46.11 | 45.62 | 0.39% | 5,893,264 |
| Aug 15, 2025 | 46.96 | 47.09 | 45.93 | 45.93 | 45.44 | -1.92% | 8,995,800 |
| Aug 14, 2025 | 46.27 | 46.87 | 45.98 | 46.83 | 46.33 | 0.47% | 6,181,108 |
| Aug 13, 2025 | 45.81 | 46.70 | 45.62 | 46.61 | 46.12 | 1.84% | 10,438,168 |
| Aug 12, 2025 | 44.98 | 45.80 | 44.86 | 45.77 | 45.28 | 2.72% | 8,836,797 |
| Aug 11, 2025 | 44.83 | 45.07 | 44.34 | 44.56 | 44.09 | -0.67% | 7,201,919 |
| Aug 8, 2025 | 44.50 | 44.94 | 44.15 | 44.86 | 44.38 | 1.75% | 6,066,978 |
| Aug 7, 2025 | 44.87 | 44.88 | 43.96 | 44.09 | 43.62 | -0.79% | 5,412,578 |
| Aug 6, 2025 | 44.70 | 44.76 | 44.41 | 44.44 | 43.97 | -0.27% | 5,854,668 |
| Aug 5, 2025 | 44.60 | 44.71 | 43.83 | 44.56 | 44.09 | 0.32% | 8,020,591 |
| Aug 4, 2025 | 44.07 | 44.50 | 43.99 | 44.42 | 43.95 | 1.09% | 6,515,792 |
| Aug 1, 2025 | 44.32 | 44.55 | 43.46 | 43.94 | 43.47 | -2.27% | 9,632,984 |
| Jul 31, 2025 | 45.71 | 45.91 | 44.83 | 44.96 | 44.48 | -2.01% | 11,817,085 |
| Jul 30, 2025 | 46.29 | 46.58 | 45.65 | 45.88 | 45.39 | -0.46% | 11,488,733 |
| Jul 29, 2025 | 46.30 | 46.37 | 45.94 | 46.09 | 45.60 | - | 10,034,177 |
| Jul 28, 2025 | 46.25 | 46.36 | 45.85 | 46.09 | 45.60 | -0.50% | 6,597,607 |
| Jul 25, 2025 | 46.13 | 46.36 | 45.51 | 46.32 | 45.83 | 0.56% | 8,082,304 |
| Jul 24, 2025 | 46.24 | 46.70 | 46.05 | 46.06 | 45.57 | -0.50% | 9,025,643 |
| Jul 23, 2025 | 46.52 | 46.65 | 46.12 | 46.29 | 45.80 | 0.28% | 10,145,809 |
| Jul 22, 2025 | 45.82 | 46.61 | 45.81 | 46.16 | 45.67 | 0.83% | 10,511,753 |
| Jul 21, 2025 | 45.78 | 46.50 | 45.75 | 45.78 | 45.29 | 0.20% | 10,538,231 |
| Jul 18, 2025 | 45.42 | 45.92 | 45.08 | 45.69 | 45.21 | 1.06% | 15,539,923 |
| Jul 17, 2025 | 44.15 | 45.60 | 43.92 | 45.21 | 44.73 | -1.03% | 25,242,829 |